Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
18.66
-0.83 (-4.26%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2012
373.10
384.79
368.90
373.30
192,795
-13.00(-3.37%)
Aug 30, 2012
383.40
392.60
382.20
386.30
82,414
+2.20(+0.57%)
Aug 29, 2012
376.70
386.20
376.40
384.10
101,594
+5.10(+1.35%)
Aug 27, 2012
382.90
389.10
379.00
379.00
176,742
+1.10(+0.29%)
Aug 24, 2012
373.00
379.50
367.60
377.90
155,220
+2.10(+0.56%)
Aug 23, 2012
364.40
378.60
362.40
375.80
213,156
+8.20(+2.23%)
Aug 22, 2012
372.30
373.40
365.40
367.60
204,374
-4.70(-1.26%)
Aug 21, 2012
364.90
372.90
363.00
372.30
151,184
-2.80(-0.75%)
Aug 20, 2012
375.80
382.30
374.60
375.10
108,931
+1.40(+0.37%)
Aug 17, 2012
377.00
382.20
373.00
373.70
118,609
-8.30(-2.17%)
Aug 16, 2012
386.60
390.10
377.10
382.00
139,811
-8.00(-2.05%)
Aug 15, 2012
399.90
400.40
383.50
390.00
109,440
-5.80(-1.47%)
Aug 14, 2012
395.80
399.70
391.70
395.80
73,074
-5.70(-1.42%)
Aug 13, 2012
394.70
407.90
393.80
401.50
103,344
+4.50(+1.13%)
Aug 10, 2012
406.20
409.00
396.70
397.00
102,443
+2.10(+0.53%)
Aug 09, 2012
395.10
398.40
389.80
394.90
86,725
-1.80(-0.45%)
Aug 08, 2012
393.30
400.50
385.66
396.70
190,246
+0.40(+0.10%)
Aug 07, 2012
402.00
404.70
387.90
396.30
171,309
-11.90(-2.92%)
Aug 06, 2012
419.30
420.70
406.50
408.20
82,991
-8.90(-2.13%)
Aug 03, 2012
432.00
433.20
411.10
417.10
178,352
-40.30(-8.81%)
Aug 02, 2012
458.20
462.00
446.20
457.40
131,105
+14.20(+3.20%)
Aug 01, 2012
446.70
451.10
436.00
443.20
111,460
-12.70(-2.79%)
Jul 31, 2012
436.00
456.90
433.20
455.90
115,221
+19.60(+4.49%)
Jul 30, 2012
432.30
438.10
428.60
436.30
68,871
+5.50(+1.28%)
Jul 27, 2012
434.80
438.30
427.50
430.80
90,754
-6.90(-1.58%)
Jul 26, 2012
431.10
441.10
428.30
437.70
81,635
-5.10(-1.15%)
Jul 25, 2012
445.80
463.60
438.26
442.80
136,179
-1.30(-0.29%)
Jul 24, 2012
445.50
452.60
440.90
444.10
116,679
-3.90(-0.87%)
Jul 23, 2012
448.00
452.70
435.70
448.00
193,669
+28.90(+6.90%)
Jul 20, 2012
420.60
425.00
414.30
419.10
146,214
+9.30(+2.27%)
Jul 19, 2012
419.90
420.70
404.70
409.80
128,229
-24.20(-5.58%)
Jul 18, 2012
439.70
442.00
432.70
434.00
88,139
-8.80(-1.99%)
Jul 17, 2012
441.80
457.80
438.00
442.80
109,416
-6.40(-1.42%)
Jul 16, 2012
458.30
464.20
447.10
449.20
83,427
-12.40(-2.69%)
Jul 13, 2012
470.50
470.60
456.30
461.60
108,947
-14.30(-3.00%)
Jul 12, 2012
486.80
493.30
470.10
475.90
86,174
+2.60(+0.55%)
Jul 11, 2012
484.30
489.20
468.20
473.30
202,986
-23.30(-4.69%)
Jul 10, 2012
479.20
501.30
478.20
496.60
115,369
+17.40(+3.63%)
Jul 09, 2012
493.00
494.50
470.10
479.20
143,169
-17.00(-3.43%)
Jul 06, 2012
491.40
498.00
485.70
496.20
162,767
+28.40(+6.07%)
Jul 05, 2012
465.70
471.80
456.30
467.80
96,936
+8.50(+1.85%)
Jul 03, 2012
466.10
470.90
455.30
459.30
172,387
-47.30(-9.34%)
Jul 02, 2012
506.70
525.60
499.40
506.60
122,887
+12.40(+2.51%)
Jun 29, 2012
539.40
546.80
488.70
494.20
247,017
-96.60(-16.35%)
Jun 28, 2012
576.30
610.40
573.40
590.80
114,336
+24.70(+4.36%)
Jun 27, 2012
569.30
575.90
560.70
566.10
114,372
-15.70(-2.70%)
Jun 26, 2012
582.20
596.10
577.30
581.80
146,609
+0.20(+0.03%)
Jun 25, 2012
586.50
601.30
580.30
581.60
79,755
+11.30(+1.98%)
Jun 22, 2012
592.50
597.00
567.40
570.30
99,273
-27.10(-4.54%)
Jun 21, 2012
566.20
602.20
562.81
597.40
157,378
+38.40(+6.87%)
Jun 20, 2012
524.90
563.00
524.50
559.00
163,330
+38.60(+7.42%)
Jun 19, 2012
518.80
527.00
516.56
520.40
63,780
-11.90(-2.24%)
Jun 18, 2012
543.00
546.30
523.60
532.30
82,974
+9.30(+1.78%)
Jun 15, 2012
523.40
529.50
518.25
523.00
39,018
+3.20(+0.62%)
Jun 14, 2012
539.40
543.80
518.20
519.80
112,233
-22.20(-4.10%)
Jun 13, 2012
544.40
546.80
523.90
542.00
194,986
+10.60(+1.99%)
Jun 12, 2012
534.60
541.40
527.00
531.40
158,884
-25.10(-4.51%)
Jun 11, 2012
516.40
557.30
516.30
556.50
174,611
+36.60(+7.04%)
Jun 08, 2012
539.50
540.80
516.00
519.90
177,118
-2.30(-0.44%)
Jun 07, 2012
488.90
525.80
487.60
522.20
195,229
+13.50(+2.65%)
Jun 06, 2012
510.50
514.80
496.63
508.70
137,849
-12.70(-2.44%)
Jun 05, 2012
526.80
527.80
519.11
521.40
98,794
+0.20(+0.04%)
Jun 04, 2012
535.20
539.40
519.70
521.20
227,415
-11.50(-2.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.